KissMeData/034950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,88600,87600,88900,84700,17194,1486663750,00,0.00,N,2,900,
20250331,87700,88200,88900,87500,12293,1084238400,00,0.00,N,5,-500,
20250324,88200,88600,90000,87400,8525,751231900,00,0.00,N,5,-200,
20250317,88400,89700,91000,87200,9136,811136550,00,0.00,N,5,-1200,
20250310,89600,88900,91500,88200,14552,1312819700,00,0.00,N,2,700,
20250304,88900,87800,90200,86900,12356,1097824500,00,0.00,N,2,1100,
20250224,87800,89900,90600,87200,23382,2081116700,00,0.00,N,5,-1400,
20250217,89200,84300,89500,84200,33054,2849709300,00,0.00,N,2,4900,
20250210,84300,91100,94400,83900,75604,6632848000,00,0.00,N,5,-6600,
20250203,90900,91900,91900,89500,32078,2910568167,00,0.00,N,5,-300,
20250131,91200,91000,91900,90600,1948,177683800,00,0.00,N,2,600,
20250120,90600,90800,91400,89700,10169,920950000,00,0.00,N,5,-800,
20250113,91400,88500,91400,88100,18018,1621327100,00,0.00,N,2,3000,
20250106,88400,87200,88800,87000,8812,772800100,00,0.00,N,2,600,
20241230,87800,87500,88200,86600,7407,648419400,00,0.00,N,2,300,
20241223,87500,88900,89000,86400,10949,965327900,00,0.00,N,5,-1200,
20241216,88700,89200,89300,87900,8509,754063500,00,0.00,N,5,-400,
20241209,89100,87700,89200,85500,18378,1602750400,00,0.00,N,2,1300,
20241202,87800,88000,89400,87100,12943,1143816800,00,0.00,N,5,-200,
20241125,88000,88900,89400,87300,9867,872241800,00,0.00,N,5,-1000,
20241118,89000,86000,89100,85600,19561,1721950400,00,0.00,N,2,3000,
20241111,86000,85400,86100,84200,12874,1097567400,00,0.00,N,2,300,
20241104,85700,85500,86000,84600,5306,453071100,00,0.00,N,2,200,
20241028,85500,85700,85900,84100,8805,748976900,00,0.00,N,5,-100,
20241021,85600,84400,86000,84200,8832,751495800,00,0.00,N,2,600,
20241014,85000,84100,85700,84100,11779,1001167700,00,0.00,N,2,900,
20241007,84100,84500,85000,83400,11559,967734200,00,0.00,N,2,700,
20240930,83400,85800,86300,83000,12635,1062538600,00,0.00,N,5,-2600,
20240923,86000,85800,86500,85000,9392,806396900,00,0.00,N,2,900,
20240919,85100,85200,85700,84400,2895,245770700,00,0.00,N,3,0,
20240909,85100,85300,85300,83700,8526,718143000,00,0.00,N,2,300,
20240902,84800,86200,87100,84000,13677,1161407400,00,0.00,N,5,-1000,
20240826,85800,86400,88300,83200,7566,653227300,00,0.00,N,5,-1400,
20240819,87200,86500,87400,86300,9155,795417500,00,0.00,N,2,900,
20240812,86300,85100,86600,84600,5238,447898500,00,0.00,N,2,900,
20240805,85400,84700,86700,82100,17411,1468093700,00,0.00,N,5,-400,
20240729,85800,85600,87400,85600,9432,815194400,00,0.00,N,2,200,
20240722,85600,85700,86200,84700,9624,822424500,00,0.00,N,5,-400,
20240715,86000,85900,87800,85000,8154,698801300,00,0.00,N,2,100,
20240708,85900,87800,87800,84400,23547,2020790900,00,0.00,N,5,-1900,
20240701,87800,89700,89800,87400,11354,1005587400,00,0.00,N,5,-1800,
20240624,89600,88400,89700,88100,12384,1103697600,00,0.00,N,2,800,
20240617,88800,89400,89700,88600,9281,827820500,00,0.00,N,5,-600,
20240610,89400,88900,89700,88100,10774,961642300,00,0.00,N,2,500,
20240603,88900,88400,89700,88400,7024,623621100,00,0.00,N,2,500,
20240527,88400,89000,89300,87600,11865,1049427600,00,0.00,N,5,-900,
20240520,89300,87600,89800,86800,24430,2162128300,00,0.00,N,2,1900,
20240513,87400,85800,87500,85400,12166,1052070000,00,0.00,N,2,1800,
20240507,85600,85500,85600,84800,6609,563650600,00,0.00,N,2,600,
20240429,85000,85500,85900,84700,5777,491500900,00,0.00,N,5,-300,
20240422,85300,83200,85600,82900,8001,677333400,00,0.00,N,2,1900,
20240415,83400,84100,84600,82800,12699,1063178000,00,0.00,N,5,-1300,
20240408,84700,84700,85900,83800,6390,541589100,00,0.00,N,5,-700,
20240401,85400,84300,86100,82800,16727,1424786300,00,0.00,N,2,1100,
20240325,84300,84600,84800,83600,10699,901242200,00,0.00,N,5,-300,
20240318,84600,81500,84600,81200,19843,1650582400,00,0.00,N,2,3100,
20240311,81500,81600,81700,80600,8646,702759700,00,0.00,N,2,100,
20240304,81400,79400,81800,79400,16468,1325228700,00,0.00,N,2,2000,
20240226,79400,79100,79500,78700,7150,566124700,00,0.00,N,2,300,
20240219,79100,78600,79400,78400,11756,929078500,00,0.00,N,2,500,
20240213,78600,78400,78900,77600,11175,874696800,00,0.00,N,2,300,
20240205,78300,77400,78400,77200,5837,453845100,00,0.00,N,2,800,
20240129,77500,76600,77900,75600,7987,618138500,00,0.00,N,2,1100,
20240122,76400,76900,77500,73000,5123,390718300,00,0.00,N,5,-500,
20240115,76900,77200,77500,76300,4442,341830500,00,0.00,N,5,-700,
20240108,77600,77000,77600,76600,7684,592616000,00,0.00,N,2,700,
20240102,76900,76400,77400,76100,6542,501255600,00,0.00,N,2,500,
20231226,76400,78400,79000,75900,18156,1406966800,00,0.00,N,5,-2500,
20231218,78900,78600,79800,78000,13473,1062941100,00,0.00,N,2,300,
20231211,78600,77600,78700,77400,5604,438138900,00,0.00,N,2,1000,
20231204,77600,77300,78000,76300,5330,411232300,00,0.00,N,2,300,
20231127,77300,78600,78900,76300,8127,630106800,00,0.00,N,5,-1500,
20231120,78800,78700,79000,78000,3834,301636800,00,0.00,N,2,100,
20231113,78700,76800,78900,76800,5156,402860800,00,0.00,N,2,1100,
20231106,77600,77400,78000,77000,4504,349197800,00,0.00,N,2,200,
20231030,77400,76000,77700,75800,6548,501131100,00,0.00,N,2,1000,
20231023,76400,77800,78400,76000,7296,561704200,00,0.00,N,5,-1600,
20231016,78000,78100,78500,77500,7187,560404900,00,0.00,N,3,0,
20231010,78000,78200,78500,77500,8084,630495100,00,0.00,N,5,-200,
20231004,78200,79600,79900,77600,6257,492071300,00,0.00,N,5,-1100,
20230925,79300,78800,79600,78000,5826,459773300,00,0.00,N,5,-200,
20230918,79500,79600,79600,78100,7159,565212700,00,0.00,N,2,400,
20230911,79100,78700,80000,77600,8127,639901500,00,0.00,N,2,400,
20230904,78700,76100,79800,75700,16568,1288368000,00,0.00,N,2,2700,
20230828,76000,75900,76100,75400,6804,514997100,00,0.00,N,2,400,
20230821,75600,74900,75900,74400,6637,500052500,00,0.00,N,2,700,
20230814,74900,75500,75800,74000,10551,791174900,00,0.00,N,5,-600,
20230807,75500,75700,76400,74700,13679,1033656200,00,0.00,N,5,-200,
20230731,75700,73700,75900,72800,13890,1032772200,00,0.00,N,2,2900,
20230724,72800,73900,74000,71500,19051,1386839100,00,0.00,N,5,-1200,
20230717,74000,74400,74600,73200,10902,805834200,00,0.00,N,5,-400,
20230710,74400,74000,74500,73000,7813,575551800,00,0.00,N,2,800,
20230703,73600,75000,75300,73400,9723,721464800,00,0.00,N,5,-1400,
20230626,75000,75500,75600,73300,12342,924288900,00,0.00,N,5,-500,
20230619,75500,75900,76400,75000,6606,499470100,00,0.00,N,5,-500,
20230612,76000,74900,76300,74900,8796,666264900,00,0.00,N,2,1100,
20230605,74900,74200,75000,73100,7129,530094900,00,0.00,N,2,700,
20230530,74200,74200,74400,73200,6104,449999000,00,0.00,N,2,500,
20230522,73700,73000,74000,72600,7936,581546500,00,0.00,N,2,800,
20230515,72900,71800,73500,70100,17434,1257678400,00,0.00,N,5,-1000,
20230508,73900,74400,74900,72000,8675,643691200,00,0.00,N,5,-500,
20230502,74400,73900,74800,73400,6388,473264000,00,0.00,N,2,500,
20230424,73900,71300,74000,70500,9812,708562700,00,0.00,N,2,2200,
20230417,71700,71000,72900,70500,9184,656143900,00,0.00,N,2,600,
20230410,71100,70300,71100,69500,10074,705909500,00,0.00,N,2,600,
20230403,70500,70500,71000,69700,4468,314405300,00,0.00,N,3,0,
20230327,70500,69400,70500,68500,6114,426318600,00,0.00,N,2,1200,
20230320,69300,69800,70000,68500,5484,379869800,00,0.00,N,5,-200,
20230313,69500,69700,70100,68100,10130,699805300,00,0.00,N,5,-800,
20230306,70300,71300,71300,69700,9762,687574800,00,0.00,N,5,-1000,
20230227,71300,71400,72100,70800,4049,288289600,00,0.00,N,5,-100,
20230220,71400,73300,73300,71100,7404,533184300,00,0.00,N,5,-1000,
20230213,72400,69900,72700,69500,15615,1119070700,00,0.00,N,2,2300,
20230206,70100,70600,71200,66500,6166,429790700,00,0.00,N,5,-1200,
20230130,71300,68700,71300,68000,6042,417955900,00,0.00,N,2,2600,
20230125,68700,68800,69100,67500,2985,203418400,00,0.00,N,2,500,
20230116,68200,68300,68800,67200,3572,242600000,00,0.00,N,5,-100,
20230109,68300,68900,68900,66800,5305,361052900,00,0.00,N,2,300,
20230102,68000,68700,69900,65300,7657,511727200,00,0.00,N,5,-1000,
20221226,69000,74000,75500,68500,20033,1455120000,00,0.00,N,5,-5000,
20221219,74000,73300,74000,72300,7008,514128800,00,0.00,N,2,700,
20221212,73300,73300,73400,72600,2266,165535800,00,0.00,N,3,0,
20221205,73300,72300,73300,72100,3333,242146000,00,0.00,N,2,1000,
20221128,72300,71500,72400,70000,8113,579653900,00,0.00,N,2,800,
20221121,71500,70800,71700,69600,5876,414118800,00,0.00,N,2,600,
20221114,70900,70100,71400,69100,5039,355214100,00,0.00,N,2,1100,
20221107,69800,67300,70100,66900,7439,507065400,00,0.00,N,2,2500,
20221031,67300,65700,68800,65600,6259,420940500,00,0.00,N,2,1500,
20221024,65800,67400,67400,64800,8058,527189300,00,0.00,N,5,-800,
20221017,66600,67100,67800,66000,7060,470999000,00,0.00,N,5,-400,
20221011,67000,68900,71900,65700,9642,650038200,00,0.00,N,5,-1900,
20221004,68900,68800,69500,68300,3654,251062400,00,0.00,N,2,200,
20220926,68700,69700,70100,68200,8737,603561300,00,0.00,N,5,-1500,
20220919,70200,70400,70500,69800,5556,389166100,00,0.00,N,5,-200,
20220913,70400,70500,70900,69900,6086,427623800,00,0.00,N,5,-100,
20220905,70500,70000,71400,69900,4649,326697200,00,0.00,N,2,500,
20220829,70000,70600,71700,69800,13983,986499800,00,0.00,N,5,-2000,
20220822,72000,73000,73000,70800,4482,322374400,00,0.00,N,5,-1000,
20220816,73000,72600,73400,72000,5495,399496600,00,0.00,N,2,500,
20220808,72500,72300,72800,72000,3905,282495600,00,0.00,N,2,200,
20220801,72300,72500,72900,70700,4086,293830700,00,0.00,N,2,200,
20220725,72100,73100,73400,72100,3052,221615900,00,0.00,N,5,-800,
20220718,72900,70600,73400,69100,7292,521217900,00,0.00,N,2,2400,
20220711,70500,73400,74000,69900,8134,579595800,00,0.00,N,5,-2900,
20220704,73400,73400,74900,72500,3292,242106100,00,0.00,N,3,0,
20220627,73400,72100,74800,71600,5787,422607100,00,0.00,N,2,1700,
20220620,71700,74500,74800,71200,11631,841437900,00,0.00,N,5,-2700,
20220613,74400,77000,77000,73300,8609,644727500,00,0.00,N,5,-2600,
20220607,77000,77800,78400,76500,4872,375851200,00,0.00,N,5,-800,
20220530,77800,78900,79000,77500,8258,645844400,00,0.00,N,5,-1000,
20220523,78800,79000,79200,78400,5291,417056900,00,0.00,N,5,-200,
20220516,79000,79900,80000,78500,7632,604529900,00,0.00,N,5,-900,
20220509,79900,81000,81000,79400,4659,372174600,00,0.00,N,5,-1100,
20220502,81000,80600,82500,80100,3278,264772700,00,0.00,N,2,400,
20220425,80600,81500,81700,79500,6900,555856100,00,0.00,N,5,-600,
20220418,81200,81500,82100,81000,3947,321452500,00,0.00,N,5,-100,
20220411,81300,81600,83000,81200,5486,450230400,00,0.00,N,5,-300,
20220404,81600,80800,82400,80600,9711,791708100,00,0.00,N,2,800,
20220328,80800,80800,81000,80400,7414,598756800,00,0.00,N,3,0,
20220321,80800,80700,80800,79900,4905,394334400,00,0.00,N,2,500,
20220314,80300,79100,80800,79100,11193,896090200,00,0.00,N,2,1200,
20220307,79100,78000,79200,77900,5326,418715600,00,0.00,N,2,700,
20220228,78400,78300,79000,77700,6439,504412900,00,0.00,N,2,500,
20220221,77900,78000,78500,76800,6411,498294900,00,0.00,N,5,-100,
20220214,78000,74700,78000,73800,18389,1407459600,00,0.00,N,2,4200,
20220207,73800,72400,73900,72400,5397,394750300,00,0.00,N,2,1400,
20220203,72400,72300,73700,72000,2808,203459200,00,0.00,N,2,100,
20220124,72300,73600,74200,70700,11351,819626800,00,0.00,N,5,-1200,
20220117,73500,75400,75700,73000,7738,573799000,00,0.00,N,5,-2100,
20220110,75600,76400,76400,75200,7333,553887500,00,0.00,N,5,-800,
20220103,76400,76700,77500,75500,13427,1022270100,00,0.00,N,5,-400,
20211227,76800,79300,80100,76100,27371,2145870900,00,0.00,N,5,-3300,
20211220,80100,80000,80400,79000,6178,492633800,00,0.00,N,2,300,
20211213,79800,79400,80700,79100,4281,342447700,00,0.00,N,5,-100,
20211206,79900,80800,81000,79400,5985,480599500,00,0.00,N,5,-800,
20211129,80700,80100,80800,78100,12742,1016416200,00,0.00,N,5,-400,
20211122,81100,81800,82100,80800,6398,520898000,00,0.00,N,5,-400,
20211115,81500,80500,82800,80500,6123,498737200,00,0.00,N,2,300,
20211108,81200,81300,83000,80100,8703,706264800,00,0.00,N,5,-1300,
20211101,82500,82600,83100,81700,6817,560255500,00,0.00,N,5,-100,
20211025,82600,83000,83000,82100,5277,436052700,00,0.00,N,3,0,
20211018,82600,81600,83600,80800,6776,556910900,00,0.00,N,2,1100,
20211012,81500,79600,81500,79200,11535,922770200,00,0.00,N,2,1500,
20211005,80000,80500,80600,78600,14949,1189729800,00,0.00,N,5,-500,
20210927,80500,82500,83200,80000,14680,1197509000,00,0.00,N,5,-2900,
20210923,83400,82400,84500,82400,3954,330032300,00,0.00,N,2,200,
20210913,83200,84500,84700,82600,6883,572615800,00,0.00,N,5,-100,
20210906,83300,84500,85200,82300,11018,920720600,00,0.00,N,5,-800,
20210830,84100,82400,84200,81300,8703,722733600,00,0.00,N,2,1900,
20210823,82200,81000,84400,80500,8224,674611900,00,0.00,N,2,1000,
20210817,81200,83900,83900,81000,13822,1136736500,00,0.00,N,5,-2700,
20210809,83900,85000,85500,82900,15593,1310664300,00,0.00,N,5,-1000,
20210802,84900,85500,85500,84200,14307,1211267700,00,0.00,N,5,-600,
20210726,85500,87700,87700,85000,11102,951423500,00,0.00,N,5,-900,
20210719,86400,87100,87100,86100,9502,821072500,00,0.00,N,5,-600,
20210712,87000,86900,87900,86600,10667,928483600,00,0.00,N,2,100,